Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 52.43 | 52.58 | 52.41 | 52.44 | 101,913 | +0.16(+0.31%) |
Sep 26, 2024 | 52.42 | 52.43 | 52.28 | 52.28 | 142,378 | -0.09(-0.17%) |
Sep 25, 2024 | 52.50 | 52.50 | 52.33 | 52.37 | 46,520 | -0.04(-0.08%) |
Sep 24, 2024 | 52.34 | 52.45 | 52.32 | 52.41 | 27,412 | +0.04(+0.08%) |
Sep 23, 2024 | 52.43 | 52.44 | 52.31 | 52.37 | 58,893 | -0.06(-0.11%) |
Sep 20, 2024 | 52.41 | 52.47 | 52.36 | 52.43 | 19,973 | +0.00(+0.00%) |
Sep 19, 2024 | 52.41 | 52.45 | 52.34 | 52.43 | 59,951 | +0.02(+0.04%) |
Sep 18, 2024 | 52.39 | 52.55 | 52.38 | 52.41 | 35,171 | -0.02(-0.04%) |
Sep 17, 2024 | 52.39 | 52.48 | 52.39 | 52.43 | 47,135 | +0.04(+0.08%) |
Sep 16, 2024 | 52.37 | 52.43 | 52.34 | 52.39 | 25,599 | +0.04(+0.07%) |
Sep 13, 2024 | 52.29 | 52.37 | 52.29 | 52.35 | 25,967 | +0.08(+0.16%) |
Sep 12, 2024 | 52.32 | 52.32 | 52.23 | 52.27 | 42,136 | -0.11(-0.21%) |
Sep 11, 2024 | 52.32 | 52.40 | 52.28 | 52.38 | 18,381 | +0.05(+0.10%) |
Sep 10, 2024 | 52.22 | 52.34 | 52.15 | 52.33 | 31,840 | +0.08(+0.15%) |
Sep 09, 2024 | 52.24 | 52.25 | 52.14 | 52.25 | 28,661 | +0.00(+0.00%) |
Sep 06, 2024 | 52.23 | 52.27 | 52.12 | 52.25 | 41,988 | +0.09(+0.17%) |
Sep 05, 2024 | 52.17 | 52.17 | 52.01 | 52.16 | 134,196 | +0.06(+0.12%) |
Sep 04, 2024 | 52.01 | 52.16 | 52.01 | 52.10 | 53,845 | +0.09(+0.17%) |
Sep 03, 2024 | 52.05 | 52.05 | 52.01 | 52.01 | 51,323 | -0.08(-0.15%) |
Aug 30, 2024 | 52.17 | 52.17 | 52.06 | 52.09 | 27,287 | -0.03(-0.07%) |
Aug 29, 2024 | 52.10 | 52.15 | 52.05 | 52.12 | 80,270 | -0.01(-0.01%) |
Aug 28, 2024 | 52.17 | 52.17 | 52.10 | 52.13 | 21,740 | -0.05(-0.10%) |
Aug 27, 2024 | 52.16 | 52.18 | 52.10 | 52.18 | 15,893 | -0.03(-0.06%) |
Aug 26, 2024 | 52.26 | 52.26 | 52.16 | 52.21 | 29,399 | +0.00(+0.00%) |
Aug 23, 2024 | 52.14 | 52.23 | 52.10 | 52.21 | 43,198 | +0.22(+0.42%) |
Aug 22, 2024 | 52.10 | 52.10 | 51.97 | 51.99 | 59,681 | -0.12(-0.23%) |
Aug 21, 2024 | 52.13 | 52.19 | 52.08 | 52.11 | 59,457 | -0.04(-0.08%) |
Aug 20, 2024 | 52.15 | 52.15 | 52.06 | 52.15 | 74,337 | +0.05(+0.10%) |
Aug 19, 2024 | 52.09 | 52.12 | 52.03 | 52.10 | 60,684 | +0.04(+0.08%) |
Aug 16, 2024 | 51.93 | 52.06 | 51.93 | 52.06 | 66,881 | +0.13(+0.25%) |
Aug 15, 2024 | 52.00 | 52.01 | 51.89 | 51.93 | 70,207 | -0.23(-0.44%) |
Aug 14, 2024 | 52.08 | 52.16 | 52.08 | 52.16 | 32,302 | +0.10(+0.19%) |
Aug 13, 2024 | 52.02 | 52.06 | 51.98 | 52.06 | 79,053 | +0.10(+0.19%) |
Aug 12, 2024 | 51.94 | 52.01 | 51.90 | 51.96 | 80,956 | +0.02(+0.04%) |
Aug 09, 2024 | 51.93 | 51.94 | 51.88 | 51.94 | 21,816 | +0.05(+0.10%) |
Aug 08, 2024 | 51.94 | 51.95 | 51.82 | 51.89 | 259,258 | -0.06(-0.12%) |
Aug 07, 2024 | 52.15 | 52.19 | 51.95 | 51.95 | 70,316 | -0.25(-0.48%) |
Aug 06, 2024 | 52.32 | 52.32 | 52.12 | 52.20 | 45,543 | -0.18(-0.34%) |
Aug 05, 2024 | 52.29 | 52.42 | 52.28 | 52.38 | 199,243 | +0.19(+0.36%) |
Aug 02, 2024 | 52.04 | 52.27 | 52.04 | 52.19 | 137,133 | +0.27(+0.52%) |
Aug 01, 2024 | 51.86 | 51.96 | 51.82 | 51.92 | 68,948 | +0.18(+0.35%) |
Jul 31, 2024 | 51.70 | 51.76 | 51.63 | 51.74 | 62,202 | +0.09(+0.17%) |
Jul 30, 2024 | 51.67 | 51.67 | 51.61 | 51.65 | 41,958 | +0.01(+0.02%) |
Jul 29, 2024 | 51.70 | 51.70 | 51.59 | 51.64 | 65,724 | -0.02(-0.05%) |
Jul 26, 2024 | 51.72 | 51.72 | 51.65 | 51.66 | 143,696 | +0.04(+0.09%) |
Jul 25, 2024 | 51.64 | 51.67 | 51.59 | 51.62 | 18,843 | +0.05(+0.10%) |
Jul 24, 2024 | 51.69 | 51.70 | 51.57 | 51.57 | 64,787 | -0.08(-0.16%) |
Jul 23, 2024 | 51.66 | 51.69 | 51.64 | 51.65 | 41,255 | +0.04(+0.09%) |
Jul 22, 2024 | 51.72 | 51.72 | 51.61 | 51.61 | 25,496 | -0.08(-0.15%) |
Jul 19, 2024 | 51.67 | 51.69 | 51.64 | 51.69 | 8,099 | +0.06(+0.12%) |
Jul 18, 2024 | 51.68 | 51.71 | 51.61 | 51.63 | 127,998 | -0.11(-0.21%) |
Jul 17, 2024 | 51.74 | 51.76 | 51.70 | 51.74 | 97,641 | -0.00(-0.00%) |
Jul 16, 2024 | 51.71 | 51.75 | 51.69 | 51.74 | 39,201 | +0.09(+0.18%) |
Jul 15, 2024 | 51.69 | 51.69 | 51.58 | 51.65 | 22,619 | -0.03(-0.06%) |
Jul 12, 2024 | 51.70 | 51.71 | 51.66 | 51.68 | 224,356 | +0.06(+0.12%) |
Jul 11, 2024 | 51.55 | 51.69 | 51.55 | 51.62 | 33,921 | +0.08(+0.15%) |
Jul 10, 2024 | 51.47 | 51.54 | 51.47 | 51.54 | 41,611 | +0.09(+0.17%) |
Jul 09, 2024 | 51.50 | 51.51 | 51.44 | 51.45 | 47,714 | -0.05(-0.10%) |
Jul 08, 2024 | 51.54 | 51.54 | 51.46 | 51.50 | 60,615 | -0.02(-0.04%) |
Jul 05, 2024 | 51.50 | 51.53 | 51.43 | 51.52 | 30,822 | +0.08(+0.16%) |
Jul 03, 2024 | 51.22 | 51.44 | 51.22 | 51.44 | 56,710 | +0.20(+0.39%) |
Jul 02, 2024 | 51.20 | 51.26 | 51.16 | 51.24 | 71,025 | +0.18(+0.35%) |